HS SCHK ML CN Companies (HSSCMLC)

HSSCMLC
🏛️ 香港 →
3,917.28
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3,598.85 3,618.64 3,591.12 3,595.51 0.0M
2021-12-30 3,555.02 3,572.23 3,526.66 3,545.85 0.0M
2021-12-29 3,585.23 3,585.23 3,536.46 3,547.75 0.0M
2021-12-28 3,601.87 3,608.76 3,564.60 3,587.35 0.0M
2021-12-24 3,624.29 3,624.29 3,585.44 3,594.16 0.0M
2021-12-23 3,575.52 3,604.39 3,563.69 3,599.07 0.0M
2021-12-22 3,575.60 3,588.58 3,552.71 3,569.16 0.0M
2021-12-21 3,496.38 3,568.75 3,495.77 3,550.21 0.0M
2021-12-20 3,564.92 3,574.38 3,479.53 3,492.14 0.0M
2021-12-17 3,629.17 3,629.17 3,576.74 3,578.71 0.0M
2021-12-16 3,594.89 3,641.46 3,586.85 3,635.51 0.0M
2021-12-15 3,649.97 3,664.98 3,602.38 3,615.08 0.0M
2021-12-14 3,678.78 3,693.11 3,644.85 3,656.16 0.0M
2021-12-13 3,752.40 3,780.97 3,709.62 3,709.62 0.0M
2021-12-10 3,746.83 3,765.50 3,710.86 3,722.58 0.0M
2021-12-09 3,731.71 3,772.01 3,731.71 3,768.27 0.0M
2021-12-08 3,713.75 3,720.01 3,690.36 3,704.69 0.0M
2021-12-07 3,649.62 3,691.55 3,628.27 3,689.75 0.0M
2021-12-06 3,651.37 3,681.98 3,603.50 3,606.49 0.0M
2021-12-03 3,673.33 3,695.87 3,646.24 3,683.83 0.0M
2021-12-02 3,640.46 3,692.84 3,638.65 3,686.62 0.0M
2021-12-01 3,653.15 3,695.79 3,641.09 3,656.06 0.0M
2021-11-30 3,673.74 3,690.41 3,594.51 3,636.72 0.0M
2021-11-29 3,686.88 3,726.98 3,666.71 3,680.74 0.0M
2021-11-26 3,776.68 3,776.68 3,710.18 3,716.09 0.0M
2021-11-25 3,793.34 3,809.58 3,775.46 3,805.02 0.0M
2021-11-24 3,800.39 3,817.24 3,775.07 3,793.14 0.0M
2021-11-23 3,804.72 3,825.54 3,794.36 3,801.70 0.0M
2021-11-22 3,859.14 3,863.56 3,822.59 3,834.65 0.0M
2021-11-19 3,820.98 3,858.39 3,808.51 3,855.73 0.0M
2021-11-18 3,876.21 3,876.21 3,836.31 3,848.58 0.0M
2021-11-17 3,899.28 3,907.01 3,881.54 3,906.76 0.0M
2021-11-16 3,860.08 3,909.43 3,853.05 3,909.43 0.0M
2021-11-15 3,873.48 3,879.00 3,830.68 3,851.01 0.0M
2021-11-12 3,887.48 3,887.48 3,839.26 3,861.53 0.0M
2021-11-11 3,764.55 3,846.02 3,751.87 3,836.79 0.0M
2021-11-10 3,743.59 3,787.66 3,689.96 3,784.44 0.0M
2021-11-09 3,757.46 3,761.74 3,719.83 3,742.69 0.0M
2021-11-08 3,727.43 3,742.08 3,711.20 3,728.02 0.0M
2021-11-05 3,764.74 3,772.22 3,712.59 3,732.25 0.0M
2021-11-04 3,776.98 3,790.83 3,760.73 3,790.83 0.0M
2021-11-03 3,755.34 3,778.54 3,723.48 3,758.90 0.0M
2021-11-02 3,839.65 3,849.26 3,742.27 3,752.70 0.0M
2021-11-01 3,815.98 3,815.98 3,765.40 3,786.73 0.0M
2021-10-29 3,839.74 3,847.32 3,816.73 3,823.27 0.0M
2021-10-28 3,875.45 3,883.78 3,831.11 3,848.24 0.0M
2021-10-27 3,914.28 3,914.28 3,863.72 3,872.31 0.0M
2021-10-26 3,993.22 3,994.08 3,928.64 3,947.23 0.0M
2021-10-25 3,972.48 3,993.87 3,956.04 3,976.43 0.0M
2021-10-22 3,984.81 4,011.76 3,971.38 3,996.48 0.0M
2021-10-21 3,985.75 4,006.56 3,941.27 3,967.48 0.0M
2021-10-20 3,972.09 3,985.23 3,945.48 3,975.74 0.0M
2021-10-19 3,898.54 3,949.54 3,893.99 3,949.43 0.0M
2021-10-18 3,889.89 3,891.70 3,845.90 3,891.70 0.0M
2021-10-15 3,858.57 3,878.40 3,823.73 3,878.40 0.0M
2021-10-12 3,831.36 3,865.35 3,804.69 3,821.07 0.0M
2021-10-11 3,852.60 3,885.47 3,852.60 3,866.63 0.0M
2021-10-08 3,855.18 3,856.62 3,770.46 3,810.86 0.0M
2021-10-07 3,745.72 3,821.29 3,744.54 3,813.97 0.0M
2021-10-06 3,763.85 3,765.78 3,685.23 3,702.08 0.0M
2021-10-05 3,709.73 3,758.27 3,684.66 3,746.90 0.0M
2021-10-04 3,805.65 3,805.65 3,718.58 3,749.36 0.0M
2021-09-30 3,779.94 3,827.24 3,766.88 3,822.51 0.0M
2021-09-29 3,782.02 3,811.03 3,740.69 3,809.37 0.0M
2021-09-28 3,774.57 3,842.88 3,765.80 3,811.84 0.0M
2021-09-27 3,771.80 3,821.76 3,749.18 3,760.56 0.0M
2021-09-24 3,823.44 3,846.71 3,756.06 3,773.91 0.0M
2021-09-23 3,844.53 3,898.72 3,798.78 3,824.68 0.0M
2021-09-21 3,716.49 3,780.73 3,698.50 3,770.09 0.0M
2021-09-20 3,840.21 3,840.21 3,698.38 3,754.78 0.0M
2021-09-17 3,814.06 3,877.29 3,783.53 3,877.29 0.0M
2021-09-16 3,893.59 3,897.72 3,793.80 3,822.26 0.0M
2021-09-15 3,934.69 3,953.74 3,881.65 3,895.57 0.0M
2021-09-14 4,024.25 4,033.86 3,941.48 3,961.59 0.0M
2021-09-13 4,035.50 4,035.50 3,985.46 4,021.48 0.0M
2021-09-10 4,022.87 4,079.13 4,022.87 4,073.00 0.0M
2021-09-09 4,060.80 4,064.84 3,993.93 4,006.29 0.0M
2021-09-08 4,122.59 4,138.62 4,076.67 4,098.84 0.0M
2021-09-07 4,089.33 4,119.48 4,075.77 4,109.61 0.0M
2021-09-06 4,034.84 4,079.27 4,034.84 4,078.91 0.0M
2021-09-03 4,047.67 4,055.18 4,014.74 4,040.16 0.0M
2021-09-02 4,063.54 4,084.49 4,025.30 4,046.48 0.0M
2021-09-01 4,002.78 4,051.57 3,982.50 4,026.78 0.0M
2021-08-31 3,925.14 3,998.57 3,859.73 3,998.57 0.0M
2021-08-30 3,902.01 3,925.57 3,877.88 3,924.13 0.0M
2021-08-27 3,874.15 3,930.17 3,874.15 3,894.45 0.0M
2021-08-26 3,933.99 3,936.95 3,855.86 3,877.72 0.0M
2021-08-25 3,955.23 3,962.83 3,903.67 3,931.07 0.0M
2021-08-24 3,866.37 3,922.99 3,863.56 3,922.99 0.0M
2021-08-23 3,808.53 3,863.41 3,802.89 3,821.92 0.0M
2021-08-20 3,834.01 3,834.01 3,694.96 3,753.95 0.0M
2021-08-19 3,924.31 3,928.53 3,815.57 3,834.17 0.0M
2021-08-18 3,889.15 3,947.20 3,873.47 3,918.95 0.0M
2021-08-17 3,947.04 3,971.07 3,850.24 3,878.66 0.0M
2021-08-16 3,998.31 4,011.59 3,934.85 3,957.41 0.0M
2021-08-13 3,994.06 4,031.17 3,972.25 3,998.76 0.0M
2021-08-12 4,040.03 4,051.19 3,999.74 4,020.59 0.0M
2021-08-11 4,021.46 4,072.11 4,014.25 4,045.80 0.0M
2021-08-10 3,983.97 4,029.67 3,944.04 4,029.36 0.0M
2021-08-09 3,891.95 3,980.08 3,870.30 3,947.51 0.0M
2021-08-06 3,945.11 3,945.11 3,899.41 3,916.17 0.0M
2021-08-05 3,978.43 4,001.35 3,916.55 3,929.12 0.0M
2021-08-04 3,939.83 4,018.37 3,924.21 3,985.02 0.0M
2021-08-03 3,962.14 3,962.14 3,868.91 3,936.44 0.0M
2021-08-02 3,902.89 3,942.36 3,832.33 3,942.36 0.0M
2021-07-30 3,906.05 3,907.34 3,828.32 3,887.59 0.0M
2021-07-29 3,924.01 3,948.01 3,878.34 3,938.08 0.0M
2021-07-28 3,755.61 3,802.33 3,693.37 3,802.33 0.0M
2021-07-27 3,909.15 3,950.33 3,652.35 3,710.59 0.0M
2021-07-26 4,056.27 4,056.27 3,921.78 3,927.10 0.0M
2021-07-23 4,198.76 4,201.45 4,110.17 4,121.56 0.0M
2021-07-22 4,158.78 4,192.42 4,156.98 4,190.82 0.0M
2021-07-21 4,151.43 4,162.28 4,101.26 4,127.89 0.0M
2021-07-20 4,174.22 4,185.17 4,107.76 4,136.30 0.0M
2021-07-19 4,228.56 4,228.56 4,177.68 4,189.65 0.0M
2021-07-16 4,267.25 4,282.91 4,249.34 4,256.52 0.0M
2021-07-15 4,221.13 4,276.06 4,216.64 4,264.00 0.0M
2021-07-14 4,247.58 4,247.58 4,203.22 4,219.48 0.0M
2021-07-13 4,235.43 4,283.00 4,225.44 4,270.65 0.0M
2021-07-12 4,234.63 4,248.79 4,200.84 4,218.59 0.0M
2021-07-09 4,140.77 4,197.64 4,084.38 4,184.57 0.0M
2021-07-08 4,260.97 4,266.15 4,132.16 4,139.90 0.0M
2021-07-07 4,251.87 4,276.67 4,231.99 4,276.67 0.0M
2021-07-06 4,312.67 4,312.84 4,260.08 4,291.03 0.0M
2021-07-05 4,330.08 4,357.37 4,298.01 4,308.69 0.0M
2021-07-02 4,447.77 4,447.77 4,339.84 4,349.79 0.0M
2021-06-30 4,487.01 4,490.46 4,433.06 4,439.13 0.0M
2021-06-29 4,518.71 4,518.71 4,457.99 4,472.16 0.0M
2021-06-28 4,520.80 4,529.55 4,496.60 4,512.10 0.0M
2021-06-25 4,467.83 4,516.83 4,463.86 4,513.32 0.0M
2021-06-24 4,452.19 4,464.66 4,438.57 4,451.14 0.0M
2021-06-23 4,390.35 4,454.51 4,390.35 4,445.52 0.0M
2021-06-22 4,400.57 4,401.47 4,366.11 4,370.89 0.0M
2021-06-21 4,382.59 4,407.78 4,360.99 4,388.27 0.0M
2021-06-18 4,405.82 4,429.98 4,390.72 4,418.87 0.0M
2021-06-17 4,339.56 4,393.21 4,337.90 4,391.96 0.0M
2021-06-16 4,422.32 4,422.60 4,359.83 4,364.61 0.0M
2021-06-15 4,480.17 4,480.17 4,399.22 4,434.01 0.0M
2021-06-11 4,467.81 4,481.00 4,447.22 4,470.13 0.0M
2021-06-10 4,454.13 4,476.78 4,433.70 4,446.42 0.0M
2021-06-09 4,439.85 4,459.50 4,428.71 4,442.30 0.0M
2021-06-08 4,470.00 4,485.53 4,421.64 4,443.22 0.0M
2021-06-07 4,478.23 4,483.76 4,426.00 4,452.73 0.0M
2021-06-04 4,455.42 4,492.47 4,443.78 4,466.14 0.0M
2021-06-03 4,536.06 4,552.93 4,476.53 4,484.58 0.0M
2021-06-02 4,549.06 4,561.06 4,513.21 4,528.88 0.0M
2021-06-01 4,504.64 4,541.38 4,483.80 4,541.38 0.0M
2021-05-31 4,470.26 4,505.70 4,439.33 4,505.70 0.0M
2021-05-28 4,490.90 4,500.62 4,425.17 4,440.25 0.0M
2021-05-27 4,461.02 4,478.82 4,439.76 4,478.82 0.0M
2021-05-26 4,456.50 4,482.99 4,455.95 4,471.48 0.0M
2021-05-25 4,370.87 4,437.41 4,367.54 4,437.21 0.0M
2021-05-24 4,362.45 4,372.84 4,317.39 4,355.47 0.0M
2021-05-21 4,377.24 4,377.65 4,334.93 4,365.38 0.0M
2021-05-20 4,334.52 4,362.88 4,324.51 4,356.72 0.0M
2021-05-18 4,326.11 4,359.22 4,326.11 4,359.22 0.0M
2021-05-17 4,259.13 4,301.82 4,255.53 4,295.96 0.0M
2021-05-14 4,212.98 4,240.25 4,189.27 4,232.32 0.0M
2021-05-13 4,227.99 4,257.54 4,195.75 4,195.75 0.0M
2021-05-12 4,258.73 4,288.37 4,240.49 4,282.38 0.0M
2021-05-11 4,261.97 4,261.97 4,198.05 4,246.18 0.0M
2021-05-10 4,357.50 4,371.68 4,302.71 4,323.72 0.0M
2021-05-07 4,376.06 4,389.16 4,319.66 4,330.69 0.0M
2021-05-06 4,375.36 4,387.45 4,318.90 4,360.45 0.0M
2021-05-05 4,353.60 4,394.42 4,338.82 4,351.92 0.0M
2021-05-04 4,353.50 4,377.33 4,338.24 4,374.80 0.0M
2021-05-03 4,375.80 4,378.21 4,323.30 4,346.84 0.0M
2021-04-30 4,436.45 4,439.36 4,378.13 4,381.87 0.0M
2021-04-29 4,475.85 4,479.78 4,442.14 4,457.33 0.0M
2021-04-28 4,442.31 4,450.77 4,421.95 4,444.85 0.0M
2021-04-27 4,430.90 4,456.56 4,407.43 4,443.75 0.0M
2021-04-26 4,490.17 4,511.02 4,428.61 4,436.66 0.0M
2021-04-23 4,434.09 4,486.85 4,421.22 4,483.33 0.0M
2021-04-22 4,426.78 4,440.91 4,398.07 4,429.82 0.0M
2021-04-21 4,424.33 4,436.22 4,389.92 4,407.13 0.0M
2021-04-20 4,452.29 4,491.37 4,437.56 4,476.32 0.0M
2021-04-19 4,423.36 4,490.53 4,393.72 4,465.81 0.0M
2021-04-16 4,382.03 4,432.66 4,364.68 4,423.68 0.0M
2021-04-15 4,383.20 4,383.20 4,322.41 4,369.30 0.0M
2021-04-14 4,366.32 4,393.60 4,350.89 4,379.31 0.0M
2021-04-13 4,342.41 4,385.09 4,305.48 4,311.96 0.0M
2021-04-12 4,418.00 4,418.00 4,317.67 4,339.84 0.0M
2021-04-09 4,482.13 4,482.13 4,385.93 4,409.17 0.0M
2021-04-08 4,429.12 4,474.82 4,422.72 4,464.74 0.0M
2021-04-07 4,519.19 4,519.19 4,435.48 4,448.95 0.0M
2021-04-01 4,406.33 4,479.57 4,403.97 4,479.57 0.0M
2021-03-31 4,419.81 4,423.65 4,348.73 4,363.07 0.0M
2021-03-30 4,362.20 4,401.09 4,340.13 4,392.90 0.0M
2021-03-29 4,342.12 4,382.32 4,304.26 4,341.77 0.0M
2021-03-26 4,269.72 4,363.49 4,269.72 4,345.01 0.0M
2021-03-25 4,219.59 4,266.29 4,180.92 4,248.57 0.0M
2021-03-24 4,369.13 4,386.89 4,251.56 4,273.46 0.0M
2021-03-23 4,493.36 4,496.02 4,351.42 4,376.39 0.0M
2021-03-22 4,449.12 4,510.15 4,447.34 4,465.64 0.0M
2021-03-19 4,480.93 4,502.72 4,410.38 4,458.27 0.0M
2021-03-18 4,542.36 4,575.67 4,525.72 4,536.94 0.0M
2021-03-17 4,488.72 4,524.96 4,448.24 4,501.34 0.0M
2021-03-16 4,455.01 4,494.32 4,439.50 4,488.97 0.0M
2021-03-15 4,468.23 4,513.20 4,375.63 4,409.94 0.0M
2021-03-12 4,555.44 4,555.44 4,425.75 4,430.42 0.0M
2021-03-11 4,366.86 4,499.02 4,364.90 4,498.58 0.0M
2021-03-10 4,411.92 4,411.92 4,325.46 4,355.10 0.0M
2021-03-09 4,310.94 4,377.81 4,220.88 4,290.53 0.0M
2021-03-08 4,505.58 4,518.49 4,292.97 4,307.16 0.0M
2021-03-05 4,381.92 4,517.61 4,351.44 4,459.38 0.0M
2021-03-04 4,580.97 4,587.66 4,478.49 4,478.49 0.0M
2021-03-03 4,563.66 4,661.81 4,533.82 4,660.05 0.0M
2021-03-02 4,668.76 4,675.80 4,524.77 4,545.10 0.0M
2021-03-01 4,565.42 4,594.58 4,534.91 4,594.58 0.0M
2021-02-26 4,518.52 4,585.69 4,464.70 4,465.95 0.0M
2021-02-25 4,657.23 4,720.17 4,593.13 4,658.84 0.0M
2021-02-24 4,769.30 4,784.54 4,517.55 4,567.98 0.0M
2021-02-23 4,718.45 4,807.86 4,685.10 4,745.54 0.0M
2021-02-22 4,935.60 4,935.60 4,745.71 4,745.71 0.0M
2021-02-19 4,827.56 4,879.76 4,747.44 4,867.88 0.0M
2021-02-18 4,968.95 4,973.52 4,835.40 4,836.90 0.0M
2021-02-17 4,857.14 4,955.15 4,832.91 4,949.76 0.0M
2021-02-16 4,874.81 4,900.66 4,851.61 4,878.47 0.0M
2021-02-11 4,752.12 4,801.48 4,714.51 4,801.48 0.0M
2021-02-10 4,716.68 4,761.51 4,698.24 4,757.49 0.0M
2021-02-09 4,641.92 4,683.65 4,628.22 4,672.30 0.0M
2021-02-08 4,662.94 4,676.82 4,629.61 4,630.77 0.0M
2021-02-05 4,627.01 4,657.99 4,596.93 4,606.04 0.0M
2021-02-04 4,631.01 4,645.22 4,540.78 4,606.06 0.0M
2021-02-03 4,662.77 4,674.96 4,616.05 4,664.93 0.0M
2021-02-02 4,625.30 4,670.10 4,608.94 4,619.02 0.0M
2021-02-01 4,452.46 4,560.68 4,447.45 4,544.88 0.0M
2021-01-29 4,504.63 4,541.00 4,410.24 4,416.67 0.0M
2021-01-28 4,526.23 4,582.59 4,440.68 4,449.32 0.0M
2021-01-27 4,635.57 4,650.86 4,534.70 4,576.12 0.0M
2021-01-26 4,716.81 4,725.15 4,598.77 4,623.24 0.0M
2021-01-25 4,654.42 4,754.16 4,654.42 4,747.62 0.0M
2021-01-22 4,677.14 4,692.34 4,616.42 4,624.72 0.0M
2021-01-21 4,703.30 4,721.77 4,651.03 4,676.84 0.0M
2021-01-20 4,654.79 4,698.32 4,643.33 4,696.39 0.0M
2021-01-19 4,534.10 4,633.71 4,534.10 4,599.74 0.0M
2021-01-18 4,383.66 4,485.53 4,369.75 4,485.53 0.0M
2021-01-15 4,391.78 4,409.83 4,337.57 4,396.72 0.0M
2021-01-14 4,402.76 4,414.61 4,378.43 4,407.75 0.0M
2021-01-13 4,392.07 4,418.08 4,347.86 4,370.78 0.0M
2021-01-12 4,327.70 4,377.08 4,307.62 4,376.75 0.0M
2021-01-11 4,349.25 4,374.84 4,291.02 4,325.57 0.0M
2021-01-08 4,268.50 4,328.83 4,267.13 4,321.87 0.0M
2021-01-07 4,274.04 4,274.04 4,223.48 4,253.73 0.0M
2021-01-06 4,229.82 4,286.43 4,224.48 4,280.73 0.0M
2021-01-05 4,183.70 4,230.53 4,161.48 4,224.38 0.0M
2021-01-04 4,166.62 4,207.99 4,162.54 4,198.05 0.0M